5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
+9.70%
3 MONTH PERFORMANCE
+2.86%
6 MONTH PERFORMANCE
+0.50%
YEAR-TO-DATE PERFORMANCE
+12.85%
1 YEAR PERFORMANCE
+9.42%
Eversource Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $63.96 | $64.81 (1.33%) | $65.10 | $63.26 | 5.66 M | $23.81 B |
| 05/29/2025 | $63.30 | $64.09 (1.25%) | $64.26 | $63.05 | 1.77 M | $23.54 B |
| 05/28/2025 | $64.36 | $63.37 (-1.54%) | $64.51 | $63.02 | 1.69 M | $23.28 B |
| 05/27/2025 | $64.00 | $64.61 (0.95%) | $64.91 | $63.30 | 2.26 M | $23.73 B |
| 05/23/2025 | $63.34 | $63.46 (0.19%) | $63.49 | $62.22 | 1.59 M | $23.31 B |
| 05/22/2025 | $63.39 | $63.06 (-0.52%) | $63.45 | $62.30 | 1.95 M | $23.16 B |
| 05/21/2025 | $64.93 | $63.96 (-1.49%) | $65.36 | $63.85 | 2.67 M | $23.49 B |
| 05/20/2025 | $64.00 | $65.55 (2.42%) | $66.16 | $63.79 | 3.67 M | $24.08 B |
| 05/19/2025 | $62.84 | $63.53 (1.1%) | $63.61 | $62.65 | 1.89 M | $23.34 B |
| 05/16/2025 | $62.29 | $63.20 (1.46%) | $63.27 | $62.01 | 2.13 M | $23.21 B |
| 05/15/2025 | $61.05 | $62.38 (2.18%) | $62.49 | $60.75 | 2.94 M | $22.91 B |
| 05/14/2025 | $62.45 | $61.35 (-1.76%) | $62.45 | $60.62 | 2.67 M | $22.54 B |
| 05/13/2025 | $62.25 | $62.91 (1.06%) | $63.51 | $61.80 | 2.71 M | $23.11 B |
| 05/12/2025 | $62.74 | $62.25 (-0.78%) | $63.01 | $61.79 | 2.20 M | $22.87 B |
| 05/09/2025 | $62.93 | $63.00 (0.11%) | $63.33 | $62.53 | 2.34 M | $23.14 B |
| 05/08/2025 | $62.51 | $62.71 (0.32%) | $63.38 | $62.14 | 2.97 M | $23.03 B |
| 05/07/2025 | $59.62 | $62.24 (4.39%) | $62.84 | $59.40 | 4.55 M | $22.86 B |
| 05/06/2025 | $59.28 | $59.21 (-0.12%) | $59.73 | $58.92 | 2.49 M | $21.75 B |
| 05/05/2025 | $58.99 | $59.29 (0.51%) | $59.41 | $58.50 | 2.07 M | $21.78 B |
| 05/02/2025 | $58.79 | $58.83 (0.07%) | $59.50 | $58.03 | 3.88 M | $21.61 B |
| 05/01/2025 | $59.54 | $59.08 (-0.77%) | $60.02 | $59.03 | 2.79 M | $21.65 B |
| 04/30/2025 | $59.48 | $59.48 (0%) | $60.02 | $58.49 | 5.25 M | $21.80 B |
| 04/29/2025 | $59.02 | $59.42 (0.68%) | $59.61 | $58.52 | 4.40 M | $21.78 B |
| 04/28/2025 | $58.00 | $59.10 (1.9%) | $59.34 | $57.79 | 7.43 M | $21.66 B |
| 04/25/2025 | $58.42 | $57.86 (-0.96%) | $58.52 | $57.70 | 2.99 M | $21.20 B |
| 04/24/2025 | $57.94 | $58.53 (1.02%) | $58.92 | $57.35 | 2.29 M | $21.45 B |
| 04/23/2025 | $57.83 | $57.94 (0.19%) | $59.18 | $57.49 | 2.17 M | $21.23 B |
| 04/22/2025 | $56.96 | $58.05 (1.91%) | $58.36 | $56.93 | 1.64 M | $21.27 B |
| 04/21/2025 | $57.21 | $56.38 (-1.45%) | $57.32 | $55.56 | 2.01 M | $20.66 B |
| 04/17/2025 | $57.84 | $57.44 (-0.69%) | $58.70 | $57.36 | 3.76 M | $21.05 B |
| 04/16/2025 | $58.43 | $58.06 (-0.63%) | $59.08 | $57.89 | 2.10 M | $21.28 B |
| 04/15/2025 | $58.58 | $57.98 (-1.02%) | $58.93 | $57.93 | 2.16 M | $21.25 B |
| 04/14/2025 | $56.72 | $58.48 (3.1%) | $58.72 | $56.50 | 2.70 M | $21.43 B |
| 04/11/2025 | $55.64 | $56.32 (1.22%) | $56.55 | $54.70 | 2.62 M | $20.64 B |
| 04/10/2025 | $55.05 | $55.69 (1.16%) | $56.45 | $54.21 | 3.41 M | $20.41 B |
| 04/09/2025 | $53.57 | $56.31 (5.11%) | $56.53 | $52.28 | 4.87 M | $20.64 B |
| 04/08/2025 | $56.47 | $54.25 (-3.93%) | $56.99 | $53.66 | 3.50 M | $19.88 B |
| 04/07/2025 | $57.00 | $55.56 (-2.53%) | $57.45 | $54.93 | 4.87 M | $20.36 B |
| 04/04/2025 | $62.57 | $58.34 (-6.76%) | $62.83 | $58.21 | 3.53 M | $21.38 B |
| 04/03/2025 | $62.99 | $61.92 (-1.7%) | $63.50 | $61.61 | 3.87 M | $22.69 B |
| 04/02/2025 | $62.42 | $62.63 (0.34%) | $62.82 | $61.97 | 1.99 M | $22.95 B |
| 04/01/2025 | $62.00 | $62.09 (0.15%) | $62.26 | $61.31 | 1.75 M | $22.75 B |
| 03/31/2025 | $61.59 | $62.11 (0.84%) | $62.35 | $61.26 | 2.45 M | $22.76 B |
| 03/28/2025 | $60.86 | $61.12 (0.43%) | $61.70 | $60.28 | 1.66 M | $22.40 B |
| 03/27/2025 | $60.04 | $60.30 (0.43%) | $60.80 | $59.70 | 1.49 M | $22.10 B |
| 03/26/2025 | $59.17 | $59.94 (1.3%) | $60.15 | $59.01 | 2.07 M | $21.97 B |
| 03/25/2025 | $60.69 | $59.02 (-2.75%) | $60.83 | $58.75 | 1.89 M | $21.63 B |
| 03/24/2025 | $60.70 | $60.86 (0.26%) | $61.45 | $60.68 | 1.64 M | $22.30 B |
| 03/21/2025 | $61.45 | $60.93 (-0.85%) | $62.09 | $60.55 | 4.54 M | $22.33 B |
| 03/20/2025 | $61.61 | $61.60 (-0.02%) | $62.05 | $61.15 | 1.49 M | $22.58 B |
| 03/19/2025 | $61.67 | $61.50 (-0.28%) | $62.25 | $61.29 | 1.59 M | $22.54 B |
| 03/18/2025 | $61.21 | $61.90 (1.13%) | $61.91 | $60.99 | 1.67 M | $22.69 B |
| 03/17/2025 | $61.72 | $61.50 (-0.36%) | $62.39 | $61.27 | 2.98 M | $22.54 B |
| 03/14/2025 | $59.96 | $61.39 (2.38%) | $61.69 | $59.89 | 1.85 M | $22.50 B |
| 03/13/2025 | $59.66 | $60.11 (0.75%) | $60.50 | $59.52 | 2.17 M | $22.03 B |
| 03/12/2025 | $60.00 | $59.45 (-0.92%) | $60.39 | $59.22 | 2.08 M | $21.79 B |
| 03/11/2025 | $61.75 | $60.54 (-1.96%) | $61.76 | $60.41 | 2.50 M | $22.19 B |
| 03/10/2025 | $61.24 | $61.76 (0.85%) | $62.89 | $61.15 | 3.45 M | $22.63 B |
| 03/07/2025 | $58.92 | $60.98 (3.5%) | $61.25 | $58.86 | 2.95 M | $22.35 B |
| 03/06/2025 | $58.79 | $58.71 (-0.14%) | $58.93 | $57.87 | 3.20 M | $21.52 B |
| 03/05/2025 | $59.51 | $58.79 (-1.21%) | $60.25 | $58.76 | 2.12 M | $21.55 B |
| 03/04/2025 | $62.58 | $59.74 (-4.54%) | $62.70 | $59.67 | 3.22 M | $21.89 B |
| 03/03/2025 | $62.77 | $63.01 (0.38%) | $63.53 | $62.56 | 2.62 M | $23.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
